Jersey Mike's Subs Stock Price History
NYSE: JMKEConsumer DiscretionaryRestaurantsUSD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
JMKE price history at a glance
The price history for Jersey Mike's Subs (JMKE) on this page begins on July 27, 2026, when the stock closed at $23.00; it most recently closed at $17.70 on October 5, 2026. The highest price in this record is $24.99, reached on August 3, 2026; the latest close is 29.2% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $24.99
- Date of high
- Aug 3, 2026
- Low since 2026
- $15.96
- Date of low
- Oct 5, 2026
- 52-week high
- $24.99
- 52-week low
- $15.96
- IPO year
- 2026
- Last close
- $17.70
JMKE returns
1 week
+6.82%
1 month
-20.88%
JMKE price return, excluding dividends.
JMKE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 17.50 | 17.70 | 17.13 | 17.70 | +2.31% | |
| 16.46 | 17.96 | 16.27 | 17.30 | +5.55% | |
| 16.30 | 16.55 | 16.20 | 16.39 | -0.24% | |
| 16.14 | 16.63 | 15.96 | 16.43 | +2.11% | |
| 16.51 | 16.70 | 16.01 | 16.09 | -2.90% | |
| 16.80 | 16.97 | 16.31 | 16.57 | -1.19% | |
| 16.80 | 16.93 | 16.47 | 16.77 | -0.30% | |
| 16.93 | 17.41 | 16.45 | 16.82 | -0.59% | |
| 17.20 | 17.47 | 16.89 | 16.92 | +1.50% | |
| 16.85 | 17.16 | 16.61 | 16.67 | -1.88% | |
| 17.24 | 17.40 | 16.88 | 16.99 | -0.99% | |
| 18.09 | 18.24 | 16.91 | 17.16 | -5.71% | |
| 18.40 | 18.64 | 17.70 | 18.20 | -1.19% | |
| 19.31 | 19.48 | 18.05 | 18.42 | -3.96% | |
| 19.78 | 19.78 | 18.60 | 19.18 | -2.04% | |
| 20.09 | 20.35 | 19.46 | 19.58 | -2.73% | |
| 20.20 | 20.78 | 20.04 | 20.13 | +0.30% | |
| 20.90 | 21.00 | 19.73 | 20.07 | -3.28% | |
| 21.66 | 21.89 | 20.12 | 20.75 | -4.64% | |
| 21.65 | 22.57 | 21.37 | 21.76 | +0.23% | |
| 22.19 | 22.32 | 21.54 | 21.71 | -0.73% | |
| 22.39 | 22.61 | 21.58 | 21.87 | -2.24% | |
| 22.06 | 23.79 | 21.51 | 22.37 | +7.44% | |
| 21.25 | 21.52 | 20.74 | 20.82 | +0.19% | |
| 20.03 | 21.27 | 20.00 | 20.78 | +3.54% | |
| 20.84 | 20.95 | 19.86 | 20.07 | -2.81% | |
| 20.50 | 20.78 | 20.25 | 20.65 | +1.13% | |
| 21.18 | 21.37 | 20.38 | 20.42 | -4.80% | |
| 22.31 | 22.32 | 21.25 | 21.45 | -4.50% | |
| 22.03 | 23.00 | 22.03 | 22.46 | +2.04% | |
| 22.23 | 22.45 | 21.75 | 22.01 | -1.34% | |
| 22.05 | 22.55 | 21.95 | 22.31 | +0.45% | |
| 23.45 | 23.70 | 22.12 | 22.21 | -5.61% | |
| 24.20 | 24.47 | 23.03 | 23.53 | -1.38% | |
| 22.65 | 23.91 | 22.56 | 23.86 | +5.30% | |
| 22.78 | 23.16 | 22.37 | 22.66 | -0.66% | |
| 21.81 | 23.28 | 21.79 | 22.81 | +5.07% | |
| 22.52 | 22.95 | 21.65 | 21.71 | -3.73% | |
| 22.00 | 22.70 | 21.47 | 22.55 | +1.76% | |
| 22.45 | 22.67 | 21.95 | 22.16 | -1.82% | |
| 22.83 | 23.69 | 22.34 | 22.57 | -0.40% | |
| 21.95 | 23.05 | 21.60 | 22.66 | +3.47% | |
| 22.07 | 22.30 | 21.06 | 21.90 | -1.31% | |
| 22.83 | 23.12 | 21.69 | 22.19 | -3.14% | |
| 22.90 | 23.49 | 22.48 | 22.91 | +0.09% | |
| 23.36 | 23.49 | 22.46 | 22.89 | -1.08% | |
| 23.29 | 23.90 | 22.42 | 23.14 | -0.64% | |
| 24.73 | 24.92 | 23.13 | 23.29 | -4.82% | |
| 23.25 | 24.99 | 22.86 | 24.47 | +6.39% | |
| 21.98 | 23.21 | 21.79 | 23.00 | +6.33% | |
| 21.00 | 22.88 | 20.63 | 21.63 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the JMKE chart for longer ranges.